34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 202700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 3 | 20231208 | 202600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20231208 | 202500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20231208 | 202400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20231208 | 202300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20231208 | 202200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20231208 | 202100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20231208 | 202000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20231208 | 201900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20231208 | 201800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20231208 | 201700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20231208 | 201600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20231208 | 201500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20231208 | 201400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20231208 | 201300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20231208 | 201200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20231208 | 201100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20231208 | 201000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20231208 | 200900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20231208 | 200800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20231208 | 200700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20231208 | 200600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20231208 | 200500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20231208 | 200400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20231208 | 200300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20231208 | 200200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20231208 | 200100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20231208 | 200000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20231208 | 195900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20231208 | 195800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20231208 | 195700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 33 | 20231208 | 195600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20231208 | 195500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20231208 | 195400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20231208 | 195300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20231208 | 195200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20231208 | 195100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20231208 | 195000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20231208 | 194900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20231208 | 194800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20231208 | 194700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20231208 | 194600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20231208 | 194500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20231208 | 194400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20231208 | 194300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20231208 | 194200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20231208 | 194100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20231208 | 194000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20231208 | 193900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20231208 | 193800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20231208 | 193700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20231208 | 193600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20231208 | 193500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20231208 | 193400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20231208 | 193300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20231208 | 193200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20231208 | 193100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20231208 | 193000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20231208 | 192900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20231208 | 192800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20231208 | 192700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 63 | 20231208 | 192600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20231208 | 192500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20231208 | 192400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20231208 | 192300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20231208 | 192200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20231208 | 192100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20231208 | 192000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20231208 | 191900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20231208 | 191800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20231208 | 191700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20231208 | 191600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20231208 | 191500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20231208 | 191400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20231208 | 191300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20231208 | 191200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20231208 | 191100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20231208 | 191000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20231208 | 190900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20231208 | 190800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20231208 | 190700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20231208 | 190600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20231208 | 190500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20231208 | 190400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20231208 | 190300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20231208 | 190200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20231208 | 190100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20231208 | 190000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20231208 | 185900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20231208 | 185800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20231208 | 185700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 93 | 20231208 | 185600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20231208 | 185500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20231208 | 185400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20231208 | 185300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20231208 | 185200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20231208 | 185100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20231208 | 185000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20231208 | 184900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20231208 | 184800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20231208 | 184700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20231208 | 184600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20231208 | 184500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20231208 | 184400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20231208 | 184300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20231208 | 184200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20231208 | 184100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20231208 | 184000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20231208 | 183900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20231208 | 183800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20231208 | 183700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20231208 | 183600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20231208 | 183500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20231208 | 183400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20231208 | 183300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20231208 | 183200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20231208 | 183100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20231208 | 183000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20231208 | 182900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20231208 | 182800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20231208 | 182700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 123 | 20231208 | 182600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20231208 | 182500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20231208 | 182400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20231208 | 182300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20231208 | 182200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20231208 | 182100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20231208 | 182000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20231208 | 181900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20231208 | 181800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20231208 | 181700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20231208 | 181600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20231208 | 181500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20231208 | 181400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20231208 | 181300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20231208 | 181200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20231208 | 181100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20231208 | 181000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20231208 | 180900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20231208 | 180800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20231208 | 180700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20231208 | 180600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20231208 | 180500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20231208 | 180400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20231208 | 180300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20231208 | 180200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20231208 | 180100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20231208 | 180000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20231208 | 175900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20231208 | 175800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20231208 | 175700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 153 | 20231208 | 175600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20231208 | 175500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20231208 | 175400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20231208 | 175300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20231208 | 175200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20231208 | 175100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20231208 | 175000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20231208 | 174900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20231208 | 174800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20231208 | 174700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20231208 | 174600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20231208 | 174500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20231208 | 174400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20231208 | 174300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20231208 | 174200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20231208 | 174100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20231208 | 174000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20231208 | 173900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20231208 | 173800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20231208 | 173700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20231208 | 173600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20231208 | 173500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20231208 | 173400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20231208 | 173300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20231208 | 173200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20231208 | 173100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20231208 | 173000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20231208 | 172900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20231208 | 172800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20231208 | 172700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 183 | 20231208 | 172600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20231208 | 172500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20231208 | 172400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20231208 | 172300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20231208 | 172200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20231208 | 172100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20231208 | 172000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20231208 | 171900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20231208 | 171800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20231208 | 171700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20231208 | 171600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20231208 | 171500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20231208 | 171400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20231208 | 171300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20231208 | 171200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20231208 | 171100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20231208 | 171000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20231208 | 170900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20231208 | 170800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20231208 | 170700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20231208 | 170600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20231208 | 170500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20231208 | 170400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20231208 | 170300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20231208 | 170200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20231208 | 170100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20231208 | 170000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20231208 | 165900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20231208 | 165800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20231208 | 165700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 213 | 20231208 | 165600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20231208 | 165500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20231208 | 165400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20231208 | 165300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20231208 | 165200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20231208 | 165100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20231208 | 165000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20231208 | 164900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20231208 | 164800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20231208 | 164700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20231208 | 164600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20231208 | 164500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20231208 | 164400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20231208 | 164300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20231208 | 164200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20231208 | 164100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20231208 | 164000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20231208 | 163900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20231208 | 163800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20231208 | 163700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20231208 | 163600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20231208 | 163500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20231208 | 163400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20231208 | 163300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20231208 | 163200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20231208 | 163100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20231208 | 163000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20231208 | 162900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20231208 | 162800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20231208 | 162700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 243 | 20231208 | 162600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 244 | 20231208 | 162500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 245 | 20231208 | 162400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20231208 | 162300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 247 | 20231208 | 162200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 248 | 20231208 | 162100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 249 | 20231208 | 162000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 250 | 20231208 | 161900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 251 | 20231208 | 161800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 252 | 20231208 | 161700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 253 | 20231208 | 161600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 254 | 20231208 | 161500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 255 | 20231208 | 161400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 256 | 20231208 | 161300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 257 | 20231208 | 161200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 258 | 20231208 | 161100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 259 | 20231208 | 161000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 260 | 20231208 | 160900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 261 | 20231208 | 160800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 262 | 20231208 | 160700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 263 | 20231208 | 160600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 264 | 20231208 | 160500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 265 | 20231208 | 160400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 266 | 20231208 | 160300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 267 | 20231208 | 160200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 268 | 20231208 | 160100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 269 | 20231208 | 160000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 270 | 20231208 | 155900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 271 | 20231208 | 155800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 272 | 20231208 | 155700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 273 | 20231208 | 155600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 274 | 20231208 | 155500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 275 | 20231208 | 155400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 276 | 20231208 | 155300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 277 | 20231208 | 155200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 278 | 20231208 | 155100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 279 | 20231208 | 155000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 280 | 20231208 | 154900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 281 | 20231208 | 154800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 282 | 20231208 | 154700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 283 | 20231208 | 154600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 284 | 20231208 | 154500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 285 | 20231208 | 154400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 286 | 20231208 | 154300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 287 | 20231208 | 154200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 288 | 20231208 | 154100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 289 | 20231208 | 154000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 290 | 20231208 | 153900 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 291 | 20231208 | 153800 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 292 | 20231208 | 153700 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 293 | 20231208 | 153600 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 294 | 20231208 | 153500 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 295 | 20231208 | 153400 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 296 | 20231208 | 153300 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 297 | 20231208 | 153200 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 298 | 20231208 | 153100 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 299 | 20231208 | 153000 | 4449121060 | 6440 | 6440 | 6440 | 6440 | 26280 |
| 300 | 20231208 | 152900 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 301 | 20231208 | 152800 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 302 | 20231208 | 152700 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 303 | 20231208 | 152600 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 304 | 20231208 | 152500 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 305 | 20231208 | 152400 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 306 | 20231208 | 152300 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 307 | 20231208 | 152200 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 308 | 20231208 | 152100 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 309 | 20231208 | 152000 | 4279877860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 310 | 20231208 | 151900 | 4279877860 | 6350 | 6320 | 6390 | 6320 | 10293 |
| 311 | 20231208 | 151800 | 4214505610 | 6320 | 6290 | 6320 | 6280 | 1480 |
| 312 | 20231208 | 151700 | 4205185980 | 6300 | 6280 | 6300 | 6280 | 378 |
| 313 | 20231208 | 151600 | 4202810080 | 6300 | 6300 | 6300 | 6300 | 2 |
| 314 | 20231208 | 151500 | 4202797480 | 6290 | 6290 | 6290 | 6290 | 261 |
| 315 | 20231208 | 151400 | 4201155790 | 6310 | 6300 | 6310 | 6290 | 1039 |
| 316 | 20231208 | 151300 | 4194610400 | 6300 | 6300 | 6300 | 6300 | 427 |
| 317 | 20231208 | 151200 | 4191920300 | 6300 | 6300 | 6300 | 6300 | 309 |
| 318 | 20231208 | 151100 | 4189973600 | 6290 | 6300 | 6300 | 6290 | 84 |
| 319 | 20231208 | 151000 | 4189444690 | 6290 | 6290 | 6290 | 6290 | 24 |
| 320 | 20231208 | 150900 | 4189293730 | 6290 | 6290 | 6290 | 6290 | 23 |
| 321 | 20231208 | 150800 | 4189149060 | 6290 | 6280 | 6290 | 6270 | 976 |
| 322 | 20231208 | 150700 | 4183011900 | 6270 | 6290 | 6290 | 6270 | 101 |
| 323 | 20231208 | 150600 | 4182378530 | 6300 | 6300 | 6300 | 6300 | 5 |
| 324 | 20231208 | 150500 | 4182347030 | 6280 | 6300 | 6300 | 6280 | 766 |
| 325 | 20231208 | 150400 | 4177536410 | 6280 | 6300 | 6300 | 6280 | 1643 |
| 326 | 20231208 | 150300 | 4167186390 | 6300 | 6300 | 6300 | 6300 | 1144 |
| 327 | 20231208 | 150200 | 4159979190 | 6310 | 6290 | 6310 | 6290 | 2891 |
| 328 | 20231208 | 150100 | 4141760410 | 6290 | 6270 | 6290 | 6270 | 655 |
| 329 | 20231208 | 150000 | 4137647210 | 6270 | 6270 | 6270 | 6270 | 161 |
| 330 | 20231208 | 145900 | 4136637740 | 6260 | 6270 | 6270 | 6260 | 282 |
| 331 | 20231208 | 145800 | 4134869610 | 6270 | 6270 | 6270 | 6270 | 195 |
| 332 | 20231208 | 145700 | 4133646960 | 6290 | 6290 | 6290 | 6290 | 0 |
| 333 | 20231208 | 145600 | 4133646960 | 6290 | 6290 | 6290 | 6290 | 41 |
| 334 | 20231208 | 145500 | 4133389070 | 6290 | 6270 | 6290 | 6270 | 1137 |
| 335 | 20231208 | 145400 | 4126249310 | 6270 | 6230 | 6270 | 6230 | 2978 |
| 336 | 20231208 | 145300 | 4107610980 | 6260 | 6260 | 6260 | 6260 | 1 |
| 337 | 20231208 | 145200 | 4107604720 | 6260 | 6260 | 6260 | 6260 | 55 |
| 338 | 20231208 | 145100 | 4107260420 | 6260 | 6260 | 6260 | 6260 | 18 |
| 339 | 20231208 | 145000 | 4107147740 | 6260 | 6240 | 6260 | 6240 | 2007 |
| 340 | 20231208 | 144900 | 4094603980 | 6250 | 6250 | 6250 | 6240 | 128 |
| 341 | 20231208 | 144800 | 4093805200 | 6250 | 6200 | 6250 | 6200 | 3115 |
| 342 | 20231208 | 144700 | 4074403680 | 6200 | 6200 | 6200 | 6200 | 296 |
| 343 | 20231208 | 144600 | 4072568480 | 6230 | 6230 | 6230 | 6230 | 0 |
| 344 | 20231208 | 144500 | 4072568480 | 6230 | 6200 | 6230 | 6200 | 122 |
| 345 | 20231208 | 144400 | 4071811960 | 6240 | 6220 | 6240 | 6200 | 2504 |
| 346 | 20231208 | 144300 | 4056271030 | 6240 | 6240 | 6240 | 6240 | 10 |
| 347 | 20231208 | 144200 | 4056208630 | 6240 | 6240 | 6240 | 6240 | 1 |
| 348 | 20231208 | 144100 | 4056202390 | 6230 | 6230 | 6230 | 6230 | 406 |
| 349 | 20231208 | 144000 | 4053673010 | 6240 | 6240 | 6240 | 6240 | 2 |
| 350 | 20231208 | 143900 | 4053660530 | 6250 | 6250 | 6250 | 6230 | 70 |
| 351 | 20231208 | 143800 | 4053223490 | 6230 | 6230 | 6250 | 6230 | 218 |
| 352 | 20231208 | 143700 | 4051865290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 353 | 20231208 | 143600 | 4051865290 | 6260 | 6260 | 6260 | 6260 | 45 |
| 354 | 20231208 | 143500 | 4051583590 | 6260 | 6260 | 6260 | 6260 | 0 |
| 355 | 20231208 | 143400 | 4051583590 | 6260 | 6240 | 6260 | 6230 | 288 |
| 356 | 20231208 | 143300 | 4049786980 | 6260 | 6240 | 6260 | 6240 | 240 |
| 357 | 20231208 | 143200 | 4048284660 | 6240 | 6260 | 6260 | 6240 | 41 |
| 358 | 20231208 | 143100 | 4048028460 | 6240 | 6260 | 6260 | 6240 | 89 |
| 359 | 20231208 | 143000 | 4047473000 | 6240 | 6240 | 6240 | 6240 | 62 |
| 360 | 20231208 | 142900 | 4047086120 | 6240 | 6240 | 6240 | 6240 | 4 |
| 361 | 20231208 | 142800 | 4047061160 | 6260 | 6260 | 6260 | 6260 | 0 |
| 362 | 20231208 | 142700 | 4047061160 | 6260 | 6250 | 6260 | 6250 | 475 |
| 363 | 20231208 | 142600 | 4044088210 | 6260 | 6250 | 6260 | 6250 | 26 |
| 364 | 20231208 | 142500 | 4043925700 | 6250 | 6250 | 6250 | 6240 | 101 |
| 365 | 20231208 | 142400 | 4043295310 | 6240 | 6240 | 6240 | 6240 | 0 |
| 366 | 20231208 | 142300 | 4043295310 | 6240 | 6250 | 6250 | 6240 | 385 |
| 367 | 20231208 | 142200 | 4040890870 | 6270 | 6270 | 6270 | 6270 | 0 |
| 368 | 20231208 | 142100 | 4040890870 | 6270 | 6250 | 6270 | 6250 | 8 |
| 369 | 20231208 | 142000 | 4040840810 | 6250 | 6270 | 6270 | 6250 | 200 |
| 370 | 20231208 | 141900 | 4039588990 | 6280 | 6270 | 6280 | 6260 | 686 |
| 371 | 20231208 | 141800 | 4035290740 | 6270 | 6270 | 6280 | 6270 | 426 |
| 372 | 20231208 | 141700 | 4032619650 | 6270 | 6270 | 6270 | 6270 | 62 |
| 373 | 20231208 | 141600 | 4032230910 | 6260 | 6250 | 6260 | 6250 | 1790 |
| 374 | 20231208 | 141500 | 4021026060 | 6250 | 6250 | 6250 | 6250 | 220 |
| 375 | 20231208 | 141400 | 4019651060 | 6250 | 6250 | 6260 | 6250 | 500 |
| 376 | 20231208 | 141300 | 4016524080 | 6260 | 6250 | 6260 | 6240 | 635 |
| 377 | 20231208 | 141200 | 4012555280 | 6250 | 6260 | 6260 | 6250 | 38 |
| 378 | 20231208 | 141100 | 4012317480 | 6250 | 6250 | 6260 | 6250 | 973 |
| 379 | 20231208 | 141000 | 4006231250 | 6240 | 6240 | 6240 | 6240 | 0 |
| 380 | 20231208 | 140900 | 4006231250 | 6240 | 6230 | 6240 | 6230 | 723 |
| 381 | 20231208 | 140800 | 4001720730 | 6240 | 6240 | 6240 | 6240 | 0 |
| 382 | 20231208 | 140700 | 4001720730 | 6240 | 6240 | 6240 | 6240 | 1 |
| 383 | 20231208 | 140600 | 4001714490 | 6200 | 6230 | 6230 | 6200 | 261 |
| 384 | 20231208 | 140500 | 4000088700 | 6240 | 6240 | 6240 | 6240 | 0 |
| 385 | 20231208 | 140400 | 4000088700 | 6240 | 6230 | 6240 | 6230 | 210 |
| 386 | 20231208 | 140300 | 3998780390 | 6230 | 6230 | 6230 | 6230 | 0 |
| 387 | 20231208 | 140200 | 3998780390 | 6230 | 6230 | 6230 | 6230 | 102 |
| 388 | 20231208 | 140100 | 3998144930 | 6220 | 6220 | 6220 | 6220 | 817 |
| 389 | 20231208 | 140000 | 3993063190 | 6220 | 6180 | 6220 | 6180 | 115 |
| 390 | 20231208 | 135900 | 3992348490 | 6180 | 6190 | 6190 | 6180 | 1084 |
| 391 | 20231208 | 135800 | 3985638540 | 6190 | 6190 | 6190 | 6190 | 0 |
| 392 | 20231208 | 135700 | 3985638540 | 6190 | 6190 | 6210 | 6190 | 197 |
| 393 | 20231208 | 135600 | 3984416950 | 6190 | 6190 | 6190 | 6190 | 60 |
| 394 | 20231208 | 135500 | 3984045550 | 6190 | 6210 | 6210 | 6190 | 83 |
| 395 | 20231208 | 135400 | 3983531720 | 6190 | 6190 | 6190 | 6190 | 1 |
| 396 | 20231208 | 135300 | 3983525530 | 6210 | 6210 | 6210 | 6210 | 0 |
| 397 | 20231208 | 135200 | 3983525530 | 6210 | 6170 | 6210 | 6170 | 302 |
| 398 | 20231208 | 135100 | 3981650150 | 6190 | 6190 | 6190 | 6190 | 177 |
| 399 | 20231208 | 135000 | 3980554520 | 6190 | 6170 | 6190 | 6170 | 60 |
| 400 | 20231208 | 134900 | 3980183600 | 6170 | 6170 | 6170 | 6170 | 108 |
| 401 | 20231208 | 134800 | 3979517240 | 6170 | 6190 | 6190 | 6170 | 14 |
| 402 | 20231208 | 134700 | 3979430620 | 6190 | 6190 | 6190 | 6190 | 237 |
| 403 | 20231208 | 134600 | 3977963590 | 6190 | 6190 | 6190 | 6190 | 19 |
| 404 | 20231208 | 134500 | 3977845980 | 6190 | 6190 | 6200 | 6190 | 598 |
| 405 | 20231208 | 134400 | 3974142210 | 6180 | 6170 | 6180 | 6170 | 944 |
| 406 | 20231208 | 134300 | 3968308650 | 6170 | 6170 | 6170 | 6170 | 243 |
| 407 | 20231208 | 134200 | 3966809340 | 6170 | 6170 | 6170 | 6160 | 205 |
| 408 | 20231208 | 134100 | 3965546080 | 6170 | 6170 | 6170 | 6170 | 59 |
| 409 | 20231208 | 134000 | 3965182050 | 6170 | 6170 | 6170 | 6170 | 19 |
| 410 | 20231208 | 133900 | 3965064820 | 6180 | 6170 | 6180 | 6160 | 2911 |
| 411 | 20231208 | 133800 | 3947087700 | 6160 | 6130 | 6160 | 6130 | 1854 |
| 412 | 20231208 | 133700 | 3935701650 | 6120 | 6120 | 6120 | 6120 | 140 |
| 413 | 20231208 | 133600 | 3934844850 | 6140 | 6140 | 6140 | 6140 | 109 |
| 414 | 20231208 | 133500 | 3934175590 | 6140 | 6140 | 6140 | 6140 | 50 |
| 415 | 20231208 | 133400 | 3933868590 | 6140 | 6110 | 6140 | 6110 | 31 |
| 416 | 20231208 | 133300 | 3933679060 | 6110 | 6120 | 6120 | 6110 | 977 |
| 417 | 20231208 | 133200 | 3927709190 | 6150 | 6150 | 6150 | 6150 | 0 |
| 418 | 20231208 | 133100 | 3927709190 | 6150 | 6150 | 6150 | 6150 | 23 |
| 419 | 20231208 | 133000 | 3927567740 | 6110 | 6140 | 6140 | 6110 | 1662 |
| 420 | 20231208 | 132900 | 3917402930 | 6140 | 6140 | 6140 | 6140 | 0 |
| 421 | 20231208 | 132800 | 3917402930 | 6140 | 6120 | 6140 | 6120 | 458 |
| 422 | 20231208 | 132700 | 3914599910 | 6120 | 6120 | 6120 | 6120 | 3 |
| 423 | 20231208 | 132600 | 3914581550 | 6120 | 6110 | 6120 | 6110 | 96 |
| 424 | 20231208 | 132500 | 3913994980 | 6120 | 6140 | 6140 | 6120 | 360 |
| 425 | 20231208 | 132400 | 3911788680 | 6150 | 6150 | 6150 | 6150 | 0 |
| 426 | 20231208 | 132300 | 3911788680 | 6150 | 6150 | 6150 | 6150 | 0 |
| 427 | 20231208 | 132200 | 3911788680 | 6150 | 6150 | 6150 | 6150 | 100 |
| 428 | 20231208 | 132100 | 3911173680 | 6150 | 6130 | 6150 | 6110 | 1687 |
| 429 | 20231208 | 132000 | 3900823190 | 6130 | 6120 | 6130 | 6120 | 154 |
| 430 | 20231208 | 131900 | 3899879330 | 6120 | 6110 | 6120 | 6110 | 456 |
| 431 | 20231208 | 131800 | 3897093150 | 6110 | 6110 | 6110 | 6110 | 0 |
| 432 | 20231208 | 131700 | 3897093150 | 6110 | 6110 | 6110 | 6110 | 110 |
| 433 | 20231208 | 131600 | 3896421050 | 6130 | 6110 | 6130 | 6100 | 4714 |
| 434 | 20231208 | 131500 | 3867628560 | 6110 | 6110 | 6110 | 6110 | 0 |
| 435 | 20231208 | 131400 | 3867628560 | 6110 | 6110 | 6110 | 6110 | 1 |
| 436 | 20231208 | 131300 | 3867622450 | 6130 | 6130 | 6130 | 6130 | 5 |
| 437 | 20231208 | 131200 | 3867591800 | 6130 | 6130 | 6130 | 6130 | 4 |
| 438 | 20231208 | 131100 | 3867567280 | 6100 | 6110 | 6110 | 6100 | 413 |
| 439 | 20231208 | 131000 | 3865045980 | 6130 | 6130 | 6130 | 6100 | 1317 |
| 440 | 20231208 | 130900 | 3856999680 | 6120 | 6120 | 6120 | 6120 | 696 |
| 441 | 20231208 | 130800 | 3852740160 | 6100 | 6100 | 6110 | 6100 | 758 |
| 442 | 20231208 | 130700 | 3848116160 | 6100 | 6110 | 6110 | 6100 | 323 |
| 443 | 20231208 | 130600 | 3846145260 | 6100 | 6090 | 6100 | 6090 | 21 |
| 444 | 20231208 | 130500 | 3846017170 | 6100 | 6100 | 6100 | 6100 | 802 |
| 445 | 20231208 | 130400 | 3841124970 | 6100 | 6100 | 6100 | 6100 | 110 |
| 446 | 20231208 | 130300 | 3840453970 | 6100 | 6120 | 6120 | 6100 | 819 |
| 447 | 20231208 | 130200 | 3835457670 | 6100 | 6100 | 6100 | 6100 | 155 |
| 448 | 20231208 | 130100 | 3834512170 | 6100 | 6100 | 6100 | 6100 | 4 |
| 449 | 20231208 | 130000 | 3834487770 | 6130 | 6130 | 6130 | 6130 | 4 |
| 450 | 20231208 | 125900 | 3834463250 | 6110 | 6120 | 6120 | 6110 | 146 |
| 451 | 20231208 | 125800 | 3833571180 | 6120 | 6130 | 6130 | 6120 | 133 |
| 452 | 20231208 | 125700 | 3832757190 | 6140 | 6140 | 6140 | 6140 | 20 |
| 453 | 20231208 | 125600 | 3832634390 | 6140 | 6130 | 6150 | 6130 | 608 |
| 454 | 20231208 | 125500 | 3828907250 | 6130 | 6130 | 6130 | 6130 | 875 |
| 455 | 20231208 | 125400 | 3823543500 | 6110 | 6110 | 6110 | 6110 | 1 |
| 456 | 20231208 | 125300 | 3823537390 | 6120 | 6130 | 6130 | 6120 | 52 |
| 457 | 20231208 | 125200 | 3823219130 | 6130 | 6120 | 6130 | 6120 | 772 |
| 458 | 20231208 | 125100 | 3818491850 | 6130 | 6130 | 6130 | 6130 | 17 |
| 459 | 20231208 | 125000 | 3818387640 | 6130 | 6130 | 6130 | 6130 | 30 |
| 460 | 20231208 | 124900 | 3818203740 | 6160 | 6160 | 6160 | 6160 | 0 |
| 461 | 20231208 | 124800 | 3818203740 | 6160 | 6110 | 6160 | 6110 | 1064 |
| 462 | 20231208 | 124700 | 3811702500 | 6120 | 6120 | 6120 | 6120 | 380 |
| 463 | 20231208 | 124600 | 3809376900 | 6120 | 6100 | 6120 | 6100 | 920 |
| 464 | 20231208 | 124500 | 3803751190 | 6100 | 6100 | 6100 | 6100 | 841 |
| 465 | 20231208 | 124400 | 3798621090 | 6100 | 6110 | 6130 | 6100 | 10020 |
| 466 | 20231208 | 124300 | 3737471220 | 6130 | 6120 | 6130 | 6120 | 2934 |
| 467 | 20231208 | 124200 | 3719514140 | 6120 | 6130 | 6130 | 6120 | 2124 |
| 468 | 20231208 | 124100 | 3706507230 | 6130 | 6180 | 6180 | 6130 | 4955 |
| 469 | 20231208 | 124000 | 3676091190 | 6140 | 6140 | 6150 | 6140 | 1535 |
| 470 | 20231208 | 123900 | 3666665790 | 6180 | 6160 | 6180 | 6150 | 996 |
| 471 | 20231208 | 123800 | 3660539190 | 6180 | 6160 | 6180 | 6160 | 681 |
| 472 | 20231208 | 123700 | 3656342950 | 6170 | 6170 | 6170 | 6170 | 100 |
| 473 | 20231208 | 123600 | 3655725950 | 6160 | 6160 | 6160 | 6160 | 49 |
| 474 | 20231208 | 123500 | 3655424110 | 6160 | 6170 | 6170 | 6160 | 34 |
| 475 | 20231208 | 123400 | 3655214650 | 6170 | 6170 | 6170 | 6170 | 0 |
| 476 | 20231208 | 123300 | 3655214650 | 6170 | 6170 | 6170 | 6170 | 100 |
| 477 | 20231208 | 123200 | 3654597650 | 6170 | 6170 | 6170 | 6170 | 120 |
| 478 | 20231208 | 123100 | 3653857250 | 6170 | 6170 | 6170 | 6170 | 0 |
| 479 | 20231208 | 123000 | 3653857250 | 6170 | 6160 | 6170 | 6150 | 706 |
| 480 | 20231208 | 122900 | 3649501300 | 6160 | 6160 | 6160 | 6160 | 10 |
| 481 | 20231208 | 122800 | 3649439700 | 6160 | 6160 | 6160 | 6160 | 80 |
| 482 | 20231208 | 122700 | 3648946900 | 6160 | 6160 | 6160 | 6160 | 31 |
| 483 | 20231208 | 122600 | 3648755940 | 6150 | 6150 | 6160 | 6150 | 166 |
| 484 | 20231208 | 122500 | 3647734580 | 6140 | 6150 | 6150 | 6140 | 397 |
| 485 | 20231208 | 122400 | 3645295670 | 6150 | 6150 | 6150 | 6150 | 403 |
| 486 | 20231208 | 122300 | 3642817220 | 6150 | 6150 | 6150 | 6150 | 0 |
| 487 | 20231208 | 122200 | 3642817220 | 6150 | 6150 | 6150 | 6150 | 110 |
| 488 | 20231208 | 122100 | 3642140720 | 6150 | 6150 | 6150 | 6150 | 100 |
| 489 | 20231208 | 122000 | 3641525720 | 6150 | 6150 | 6150 | 6150 | 180 |
| 490 | 20231208 | 121900 | 3640418720 | 6150 | 6150 | 6150 | 6150 | 125 |
| 491 | 20231208 | 121800 | 3639649970 | 6150 | 6140 | 6150 | 6140 | 22 |
| 492 | 20231208 | 121700 | 3639514730 | 6140 | 6150 | 6150 | 6140 | 57 |
| 493 | 20231208 | 121600 | 3639164210 | 6130 | 6140 | 6140 | 6130 | 303 |
| 494 | 20231208 | 121500 | 3637305370 | 6130 | 6140 | 6140 | 6130 | 12 |
| 495 | 20231208 | 121400 | 3637231800 | 6130 | 6130 | 6130 | 6130 | 90 |
| 496 | 20231208 | 121300 | 3636680100 | 6130 | 6130 | 6130 | 6130 | 0 |
| 497 | 20231208 | 121200 | 3636680100 | 6130 | 6130 | 6130 | 6130 | 0 |
| 498 | 20231208 | 121100 | 3636680100 | 6130 | 6140 | 6140 | 6130 | 2066 |
| 499 | 20231208 | 121000 | 3624013830 | 6140 | 6140 | 6140 | 6140 | 363 |
| 500 | 20231208 | 120900 | 3621785010 | 6150 | 6150 | 6150 | 6150 | 98 |
| 501 | 20231208 | 120800 | 3621182310 | 6150 | 6150 | 6150 | 6150 | 1 |
| 502 | 20231208 | 120700 | 3621176160 | 6170 | 6160 | 6170 | 6160 | 618 |
| 503 | 20231208 | 120600 | 3617368780 | 6160 | 6180 | 6180 | 6160 | 4 |
| 504 | 20231208 | 120500 | 3617344080 | 6180 | 6180 | 6180 | 6180 | 1 |
| 505 | 20231208 | 120400 | 3617337900 | 6160 | 6160 | 6160 | 6160 | 81 |
| 506 | 20231208 | 120300 | 3616838940 | 6160 | 6140 | 6160 | 6140 | 1419 |
| 507 | 20231208 | 120200 | 3608122320 | 6160 | 6160 | 6160 | 6160 | 120 |
| 508 | 20231208 | 120100 | 3607383120 | 6160 | 6160 | 6160 | 6160 | 0 |
| 509 | 20231208 | 120000 | 3607383120 | 6160 | 6150 | 6160 | 6150 | 102 |
| 510 | 20231208 | 115900 | 3606755800 | 6160 | 6150 | 6190 | 6150 | 309 |
| 511 | 20231208 | 115800 | 3604855180 | 6150 | 6130 | 6150 | 6130 | 913 |
| 512 | 20231208 | 115700 | 3599246370 | 6130 | 6140 | 6140 | 6130 | 567 |
| 513 | 20231208 | 115600 | 3595768610 | 6140 | 6140 | 6140 | 6140 | 1 |
| 514 | 20231208 | 115500 | 3595762470 | 6130 | 6150 | 6150 | 6130 | 703 |
| 515 | 20231208 | 115400 | 3591448630 | 6150 | 6140 | 6150 | 6140 | 3359 |
| 516 | 20231208 | 115300 | 3570821660 | 6150 | 6170 | 6170 | 6150 | 303 |
| 517 | 20231208 | 115200 | 3568958190 | 6140 | 6150 | 6150 | 6140 | 228 |
| 518 | 20231208 | 115100 | 3567556000 | 6180 | 6150 | 6180 | 6150 | 4 |
| 519 | 20231208 | 115000 | 3567531370 | 6170 | 6170 | 6170 | 6150 | 465 |
| 520 | 20231208 | 114900 | 3564662720 | 6150 | 6170 | 6170 | 6150 | 1004 |
| 521 | 20231208 | 114800 | 3558488040 | 6150 | 6150 | 6150 | 6150 | 1000 |
| 522 | 20231208 | 114700 | 3552338040 | 6140 | 6150 | 6170 | 6140 | 407 |
| 523 | 20231208 | 114600 | 3549838950 | 6170 | 6170 | 6170 | 6170 | 2 |
| 524 | 20231208 | 114500 | 3549826610 | 6170 | 6150 | 6170 | 6140 | 2260 |
| 525 | 20231208 | 114400 | 3535927440 | 6150 | 6150 | 6170 | 6150 | 2719 |
| 526 | 20231208 | 114300 | 3519205550 | 6180 | 6150 | 6180 | 6140 | 503 |
| 527 | 20231208 | 114200 | 3516116900 | 6140 | 6140 | 6180 | 6140 | 933 |
| 528 | 20231208 | 114100 | 3510371600 | 6140 | 6160 | 6160 | 6140 | 4149 |
| 529 | 20231208 | 114000 | 3484868110 | 6150 | 6200 | 6200 | 6150 | 5050 |
| 530 | 20231208 | 113900 | 3453747320 | 6200 | 6170 | 6200 | 6170 | 214 |
| 531 | 20231208 | 113800 | 3452426880 | 6160 | 6160 | 6160 | 6160 | 12 |
| 532 | 20231208 | 113700 | 3452352960 | 6200 | 6180 | 6200 | 6170 | 6127 |
| 533 | 20231208 | 113600 | 3414545040 | 6200 | 6160 | 6200 | 6160 | 3 |
| 534 | 20231208 | 113500 | 3414526510 | 6210 | 6180 | 6210 | 6160 | 175 |
| 535 | 20231208 | 113400 | 3413446170 | 6180 | 6200 | 6200 | 6180 | 5069 |
| 536 | 20231208 | 113300 | 3382068580 | 6210 | 6200 | 6220 | 6200 | 313 |
| 537 | 20231208 | 113200 | 3380123550 | 6190 | 6210 | 6220 | 6190 | 57 |
| 538 | 20231208 | 113100 | 3379769670 | 6190 | 6180 | 6190 | 6150 | 1156 |
| 539 | 20231208 | 113000 | 3372624630 | 6160 | 6170 | 6180 | 6160 | 20 |
| 540 | 20231208 | 112900 | 3372501360 | 6180 | 6160 | 6180 | 6160 | 2 |
| 541 | 20231208 | 112800 | 3372489020 | 6180 | 6150 | 6180 | 6150 | 350 |
| 542 | 20231208 | 112700 | 3370333030 | 6150 | 6150 | 6150 | 6150 | 118 |
| 543 | 20231208 | 112600 | 3369607330 | 6150 | 6140 | 6150 | 6130 | 2128 |
| 544 | 20231208 | 112500 | 3356552630 | 6150 | 6140 | 6150 | 6140 | 744 |
| 545 | 20231208 | 112400 | 3351982830 | 6150 | 6160 | 6160 | 6150 | 353 |
| 546 | 20231208 | 112300 | 3349810350 | 6140 | 6160 | 6160 | 6140 | 211 |
| 547 | 20231208 | 112200 | 3348514790 | 6130 | 6140 | 6140 | 6130 | 1002 |
| 548 | 20231208 | 112100 | 3342362530 | 6140 | 6150 | 6150 | 6140 | 703 |
| 549 | 20231208 | 112000 | 3338044480 | 6140 | 6140 | 6140 | 6140 | 1 |
| 550 | 20231208 | 111900 | 3338038340 | 6130 | 6140 | 6170 | 6130 | 830 |
| 551 | 20231208 | 111800 | 3332942820 | 6140 | 6170 | 6170 | 6140 | 215 |
| 552 | 20231208 | 111700 | 3331622240 | 6140 | 6150 | 6180 | 6120 | 6508 |
| 553 | 20231208 | 111600 | 3291622400 | 6170 | 6150 | 6170 | 6150 | 1014 |
| 554 | 20231208 | 111500 | 3285386220 | 6150 | 6150 | 6180 | 6150 | 741 |
| 555 | 20231208 | 111400 | 3280828980 | 6150 | 6150 | 6180 | 6150 | 1987 |
| 556 | 20231208 | 111300 | 3268602610 | 6150 | 6160 | 6190 | 6150 | 11643 |
| 557 | 20231208 | 111200 | 3196923630 | 6160 | 6170 | 6170 | 6160 | 2528 |
| 558 | 20231208 | 111100 | 3181340780 | 6160 | 6190 | 6190 | 6150 | 3277 |
| 559 | 20231208 | 111000 | 3161153230 | 6200 | 6200 | 6200 | 6200 | 49 |
| 560 | 20231208 | 110900 | 3160849430 | 6200 | 6200 | 6200 | 6200 | 0 |
| 561 | 20231208 | 110800 | 3160849430 | 6200 | 6200 | 6200 | 6200 | 6 |
| 562 | 20231208 | 110700 | 3160812230 | 6150 | 6160 | 6200 | 6150 | 3860 |
| 563 | 20231208 | 110600 | 3137038780 | 6170 | 6180 | 6210 | 6170 | 1222 |
| 564 | 20231208 | 110500 | 3129494080 | 6220 | 6200 | 6220 | 6180 | 16 |
| 565 | 20231208 | 110400 | 3129394800 | 6200 | 6180 | 6200 | 6170 | 690 |
| 566 | 20231208 | 110300 | 3125131660 | 6200 | 6230 | 6230 | 6190 | 883 |
| 567 | 20231208 | 110200 | 3119657150 | 6200 | 6200 | 6200 | 6200 | 0 |
| 568 | 20231208 | 110100 | 3119657150 | 6200 | 6250 | 6250 | 6190 | 1012 |
| 569 | 20231208 | 110000 | 3113387890 | 6250 | 6240 | 6250 | 6240 | 1000 |
| 570 | 20231208 | 105900 | 3107139940 | 6250 | 6220 | 6250 | 6220 | 161 |
| 571 | 20231208 | 105800 | 3106135370 | 6180 | 6210 | 6210 | 6170 | 156 |
| 572 | 20231208 | 105700 | 3105171480 | 6210 | 6200 | 6210 | 6160 | 2151 |
| 573 | 20231208 | 105600 | 3091837730 | 6200 | 6170 | 6200 | 6170 | 7 |
| 574 | 20231208 | 105500 | 3091794450 | 6170 | 6170 | 6170 | 6170 | 192 |
| 575 | 20231208 | 105400 | 3090609810 | 6170 | 6190 | 6190 | 6160 | 3541 |
| 576 | 20231208 | 105300 | 3068775640 | 6190 | 6220 | 6220 | 6190 | 2144 |
| 577 | 20231208 | 105200 | 3055486230 | 6220 | 6220 | 6220 | 6210 | 2581 |
| 578 | 20231208 | 105100 | 3039434330 | 6220 | 6250 | 6250 | 6220 | 1415 |
| 579 | 20231208 | 105000 | 3030614770 | 6250 | 6250 | 6250 | 6250 | 0 |
| 580 | 20231208 | 104900 | 3030614770 | 6250 | 6280 | 6280 | 6250 | 1631 |
| 581 | 20231208 | 104800 | 3020403760 | 6280 | 6250 | 6280 | 6250 | 511 |
| 582 | 20231208 | 104700 | 3017206920 | 6240 | 6220 | 6240 | 6220 | 205 |
| 583 | 20231208 | 104600 | 3015927780 | 6220 | 6210 | 6240 | 6200 | 944 |
| 584 | 20231208 | 104500 | 3010071480 | 6200 | 6190 | 6200 | 6170 | 1673 |
| 585 | 20231208 | 104400 | 2999705530 | 6190 | 6260 | 6260 | 6160 | 11077 |
| 586 | 20231208 | 104300 | 2930990690 | 6260 | 6250 | 6260 | 6250 | 300 |
| 587 | 20231208 | 104200 | 2929113100 | 6240 | 6240 | 6240 | 6240 | 1401 |
| 588 | 20231208 | 104100 | 2920370860 | 6240 | 6260 | 6290 | 6230 | 5384 |
| 589 | 20231208 | 104000 | 2886744030 | 6260 | 6330 | 6330 | 6260 | 3240 |
| 590 | 20231208 | 103900 | 2866444750 | 6300 | 6290 | 6300 | 6280 | 967 |
| 591 | 20231208 | 103800 | 2860365540 | 6300 | 6300 | 6300 | 6290 | 23 |
| 592 | 20231208 | 103700 | 2860220650 | 6310 | 6310 | 6330 | 6290 | 3014 |
| 593 | 20231208 | 103600 | 2841203220 | 6310 | 6360 | 6360 | 6310 | 3154 |
| 594 | 20231208 | 103500 | 2821245770 | 6340 | 6370 | 6400 | 6340 | 6940 |
| 595 | 20231208 | 103400 | 2777002360 | 6370 | 6310 | 6370 | 6310 | 2268 |
| 596 | 20231208 | 103300 | 2762642630 | 6310 | 6310 | 6310 | 6310 | 2 |
| 597 | 20231208 | 103200 | 2762630010 | 6290 | 6340 | 6340 | 6290 | 1889 |
| 598 | 20231208 | 103100 | 2750722390 | 6370 | 6320 | 6370 | 6320 | 5032 |
| 599 | 20231208 | 103000 | 2718742930 | 6350 | 6340 | 6350 | 6340 | 2012 |
| 600 | 20231208 | 102900 | 2705982150 | 6320 | 6320 | 6320 | 6290 | 826 |
| 601 | 20231208 | 102800 | 2700772570 | 6320 | 6350 | 6350 | 6320 | 614 |
| 602 | 20231208 | 102700 | 2696876970 | 6350 | 6320 | 6350 | 6300 | 2575 |
| 603 | 20231208 | 102600 | 2680569540 | 6320 | 6270 | 6320 | 6260 | 2440 |
| 604 | 20231208 | 102500 | 2665222400 | 6300 | 6270 | 6310 | 6260 | 549 |
| 605 | 20231208 | 102400 | 2661782900 | 6270 | 6260 | 6350 | 6260 | 729 |
| 606 | 20231208 | 102300 | 2657195110 | 6260 | 6250 | 6270 | 6250 | 1036 |
| 607 | 20231208 | 102200 | 2650718020 | 6270 | 6240 | 6270 | 6240 | 213 |
| 608 | 20231208 | 102100 | 2649388510 | 6270 | 6260 | 6300 | 6230 | 3499 |
| 609 | 20231208 | 102000 | 2627528910 | 6250 | 6290 | 6290 | 6250 | 615 |
| 610 | 20231208 | 101900 | 2623675160 | 6290 | 6330 | 6330 | 6250 | 2697 |
| 611 | 20231208 | 101800 | 2606770490 | 6320 | 6330 | 6350 | 6320 | 4261 |
| 612 | 20231208 | 101700 | 2579758280 | 6330 | 6310 | 6330 | 6260 | 1807 |
| 613 | 20231208 | 101600 | 2568337760 | 6310 | 6260 | 6310 | 6250 | 3340 |
| 614 | 20231208 | 101500 | 2547424950 | 6270 | 6270 | 6310 | 6270 | 840 |
| 615 | 20231208 | 101400 | 2542134570 | 6260 | 6250 | 6260 | 6230 | 513 |
| 616 | 20231208 | 101300 | 2538934890 | 6260 | 6240 | 6260 | 6230 | 378 |
| 617 | 20231208 | 101200 | 2536576380 | 6200 | 6230 | 6240 | 6200 | 3201 |
| 618 | 20231208 | 101100 | 2516708060 | 6220 | 6280 | 6280 | 6220 | 980 |
| 619 | 20231208 | 101000 | 2510586650 | 6280 | 6290 | 6290 | 6270 | 417 |
| 620 | 20231208 | 100900 | 2507964300 | 6300 | 6250 | 6310 | 6240 | 759 |
| 621 | 20231208 | 100800 | 2503209140 | 6210 | 6250 | 6260 | 6200 | 6081 |
| 622 | 20231208 | 100700 | 2465396810 | 6260 | 6260 | 6270 | 6250 | 1328 |
| 623 | 20231208 | 100600 | 2457091980 | 6270 | 6260 | 6290 | 6250 | 6530 |
| 624 | 20231208 | 100500 | 2416215060 | 6260 | 6300 | 6310 | 6250 | 8461 |
| 625 | 20231208 | 100400 | 2363132610 | 6300 | 6330 | 6330 | 6300 | 7696 |
| 626 | 20231208 | 100300 | 2314519670 | 6330 | 6380 | 6390 | 6330 | 3733 |
| 627 | 20231208 | 100200 | 2290799220 | 6380 | 6380 | 6390 | 6350 | 6008 |
| 628 | 20231208 | 100100 | 2252465250 | 6380 | 6400 | 6400 | 6380 | 2549 |
| 629 | 20231208 | 100000 | 2236181840 | 6410 | 6410 | 6440 | 6410 | 3337 |
| 630 | 20231208 | 095900 | 2214724610 | 6420 | 6390 | 6480 | 6380 | 13934 |
| 631 | 20231208 | 095800 | 2125203090 | 6390 | 6330 | 6390 | 6330 | 3183 |
| 632 | 20231208 | 095700 | 2104918480 | 6330 | 6420 | 6420 | 6320 | 13789 |
| 633 | 20231208 | 095600 | 2017331990 | 6370 | 6390 | 6440 | 6370 | 4421 |
| 634 | 20231208 | 095500 | 1988991230 | 6360 | 6420 | 6420 | 6360 | 1543 |
| 635 | 20231208 | 095400 | 1979118300 | 6410 | 6380 | 6410 | 6340 | 11533 |
| 636 | 20231208 | 095300 | 1905716180 | 6390 | 6390 | 6400 | 6370 | 6974 |
| 637 | 20231208 | 095200 | 1861162960 | 6390 | 6390 | 6430 | 6370 | 12558 |
| 638 | 20231208 | 095100 | 1780872640 | 6410 | 6410 | 6430 | 6380 | 4887 |
| 639 | 20231208 | 095000 | 1749621090 | 6400 | 6490 | 6550 | 6400 | 22737 |
| 640 | 20231208 | 094900 | 1602147890 | 6490 | 6380 | 6520 | 6380 | 30706 |
| 641 | 20231208 | 094800 | 1403668960 | 6380 | 6460 | 6460 | 6380 | 6783 |
| 642 | 20231208 | 094700 | 1360123560 | 6460 | 6410 | 6460 | 6400 | 1702 |
| 643 | 20231208 | 094600 | 1349178870 | 6410 | 6380 | 6460 | 6380 | 3897 |
| 644 | 20231208 | 094500 | 1324116060 | 6410 | 6400 | 6410 | 6390 | 308 |
| 645 | 20231208 | 094400 | 1322145070 | 6420 | 6370 | 6420 | 6360 | 722 |
| 646 | 20231208 | 094300 | 1317522080 | 6360 | 6410 | 6410 | 6360 | 5547 |
| 647 | 20231208 | 094200 | 1282127540 | 6410 | 6440 | 6440 | 6410 | 597 |
| 648 | 20231208 | 094100 | 1278295990 | 6440 | 6480 | 6480 | 6400 | 1626 |
| 649 | 20231208 | 094000 | 1267832690 | 6480 | 6440 | 6500 | 6390 | 10204 |
| 650 | 20231208 | 093900 | 1202192590 | 6450 | 6530 | 6570 | 6430 | 5905 |
| 651 | 20231208 | 093800 | 1163926280 | 6540 | 6410 | 6580 | 6410 | 34102 |
| 652 | 20231208 | 093700 | 942028770 | 6420 | 6430 | 6430 | 6410 | 2010 |
| 653 | 20231208 | 093600 | 929126250 | 6420 | 6360 | 6440 | 6360 | 2701 |
| 654 | 20231208 | 093500 | 911795260 | 6360 | 6350 | 6440 | 6300 | 15519 |
| 655 | 20231208 | 093400 | 812824500 | 6350 | 6280 | 6350 | 6280 | 4615 |
| 656 | 20231208 | 093300 | 783655290 | 6280 | 6260 | 6290 | 6260 | 245 |
| 657 | 20231208 | 093200 | 782118370 | 6250 | 6240 | 6250 | 6240 | 328 |
| 658 | 20231208 | 093100 | 780069570 | 6240 | 6250 | 6250 | 6240 | 269 |
| 659 | 20231208 | 093000 | 778388390 | 6270 | 6280 | 6300 | 6270 | 1259 |
| 660 | 20231208 | 092900 | 770462680 | 6270 | 6270 | 6270 | 6270 | 239 |
| 661 | 20231208 | 092800 | 768964150 | 6250 | 6270 | 6280 | 6250 | 400 |
| 662 | 20231208 | 092700 | 766456130 | 6250 | 6250 | 6270 | 6250 | 146 |
| 663 | 20231208 | 092600 | 765542970 | 6250 | 6280 | 6280 | 6220 | 116 |
| 664 | 20231208 | 092500 | 764819060 | 6280 | 6240 | 6280 | 6180 | 1073 |
| 665 | 20231208 | 092400 | 758141200 | 6240 | 6200 | 6240 | 6160 | 6065 |
| 666 | 20231208 | 092300 | 720558760 | 6200 | 6210 | 6240 | 6160 | 6040 |
| 667 | 20231208 | 092200 | 683192030 | 6230 | 6230 | 6280 | 6160 | 12550 |
| 668 | 20231208 | 092100 | 605181720 | 6270 | 6310 | 6340 | 6200 | 13219 |
| 669 | 20231208 | 092000 | 522585200 | 6310 | 6340 | 6350 | 6300 | 6430 |
| 670 | 20231208 | 091900 | 481983120 | 6360 | 6370 | 6400 | 6340 | 1806 |
| 671 | 20231208 | 091800 | 470503970 | 6380 | 6460 | 6460 | 6380 | 3124 |
| 672 | 20231208 | 091700 | 450508010 | 6460 | 6480 | 6480 | 6400 | 2659 |
| 673 | 20231208 | 091600 | 433418950 | 6480 | 6420 | 6500 | 6420 | 3977 |
| 674 | 20231208 | 091500 | 407761140 | 6390 | 6410 | 6430 | 6390 | 1562 |
| 675 | 20231208 | 091400 | 397757590 | 6430 | 6430 | 6440 | 6410 | 2023 |
| 676 | 20231208 | 091300 | 384785600 | 6430 | 6470 | 6470 | 6400 | 3514 |
| 677 | 20231208 | 091200 | 362174950 | 6470 | 6450 | 6500 | 6400 | 2652 |
| 678 | 20231208 | 091100 | 345090430 | 6450 | 6500 | 6530 | 6450 | 6330 |
| 679 | 20231208 | 091000 | 304014130 | 6500 | 6340 | 6550 | 6340 | 12362 |
| 680 | 20231208 | 090900 | 224222960 | 6310 | 6310 | 6310 | 6270 | 850 |
| 681 | 20231208 | 090800 | 218868180 | 6310 | 6310 | 6310 | 6310 | 55 |
| 682 | 20231208 | 090700 | 218521130 | 6240 | 6300 | 6300 | 6230 | 1242 |
| 683 | 20231208 | 090600 | 210747490 | 6340 | 6320 | 6340 | 6230 | 1709 |
| 684 | 20231208 | 090500 | 199926710 | 6300 | 6200 | 6300 | 6160 | 9204 |
| 685 | 20231208 | 090400 | 142441210 | 6230 | 6210 | 6230 | 6200 | 433 |
| 686 | 20231208 | 090300 | 139753210 | 6210 | 6250 | 6280 | 6210 | 1630 |
| 687 | 20231208 | 090200 | 129616690 | 6250 | 6160 | 6300 | 6160 | 2597 |
| 688 | 20231208 | 090100 | 113445990 | 6160 | 6190 | 6200 | 6150 | 2166 |
| 689 | 20231208 | 090000 | 100082750 | 6220 | 6020 | 6220 | 6020 | 16595 |